Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	11.77	11.77	11.65	11.65	2,990	-0.02(-0.17%)
Jul 30, 2018	11.67	11.67	11.67	11.67	2,012	-0.04(-0.34%)
Jul 27, 2018	11.62	12.00	11.62	11.71	22,700	+0.24(+2.07%)
Jul 26, 2018	11.42	11.47	11.42	11.47	10,843	+0.04(+0.38%)
Jul 25, 2018	11.50	11.54	11.43	11.43	5,300	-0.11(-0.95%)
Jul 24, 2018	11.54	11.55	11.52	11.54	4,092	+0.00(+0.00%)
Jul 23, 2018	11.54	11.54	11.54	11.54	515	-0.05(-0.45%)
Jul 20, 2018	11.54	11.59	11.52	11.59	5,705	+0.01(+0.09%)
Jul 19, 2018	11.56	11.58	11.53	11.58	7,730	+0.01(+0.10%)
Jul 18, 2018	11.53	11.57	11.53	11.57	2,099	+0.02(+0.17%)
Jul 17, 2018	11.59	11.59	11.55	11.55	879	-0.04(-0.37%)
Jul 16, 2018	11.59	11.59	11.59	11.59	344	+0.02(+0.20%)
Jul 12, 2018		11.57	11.57	11.57	0	+0.02(+0.16%)
Jul 11, 2018	11.56	11.56	11.54	11.55	3,521	+0.00(+0.01%)
Jul 10, 2018	11.57	11.57	11.55	11.55	707	+0.00(+0.00%)
Jul 06, 2018		11.55	11.55	11.55	100	-0.01(-0.09%)
Jul 05, 2018	11.51	11.56	11.51	11.56	2,419	+0.01(+0.10%)
Jul 03, 2018		11.55	11.55	11.55	0	+0.04(+0.37%)
Jul 02, 2018	11.50	11.51	11.50	11.51	6,045	-0.01(-0.13%)
Jun 29, 2018			11.52	11.52	584	+0.02(+0.17%)
Jun 28, 2018	11.48	11.50	11.48	11.50	709	+0.04(+0.35%)
Jun 27, 2018	11.51	11.52	11.42	11.46	3,478	+0.00(+0.00%)
Jun 26, 2018	11.45	11.46	11.40	11.46	7,200	-0.04(-0.35%)
Jun 22, 2018		11.50	11.50	11.50	1	-0.02(-0.21%)
Jun 20, 2018		11.52	11.52	11.52	1	+0.00(+0.03%)
Jun 19, 2018	11.52	11.55	11.49	11.52	11,625	+0.02(+0.17%)
Jun 18, 2018	11.50	11.50	11.50	11.50	522	-0.05(-0.43%)
Jun 15, 2018		11.55	11.50	11.55	6,060	+0.05(+0.43%)
Jun 14, 2018	11.47	11.52	11.46	11.50	9,219	+0.00(+0.00%)
Jun 13, 2018	11.54	11.54	11.50	11.50	2,070	-0.03(-0.22%)
Jun 12, 2018	11.53	11.53	11.53	11.53	580	-0.03(-0.22%)
Jun 11, 2018	11.55	11.55	11.55	11.55	1,833	+0.01(+0.09%)
Jun 08, 2018	11.52	11.61	11.52	11.54	9,651	-0.07(-0.64%)
Jun 07, 2018	11.59	11.61	11.59	11.61	929	+0.03(+0.29%)
Jun 06, 2018	11.57	11.65	11.57	11.58	2,981	-0.04(-0.36%)
Jun 05, 2018	11.64	11.64	11.62	11.62	766	-0.01(-0.07%)
Jun 04, 2018	11.70	11.70	11.59	11.63	4,629	+0.01(+0.11%)
Jun 01, 2018	11.58	11.63	11.53	11.62	10,371	+0.04(+0.32%)
May 31, 2018	11.65	11.65	11.58	11.58	3,135	+0.05(+0.41%)
May 30, 2018	11.55	11.55	11.53	11.53	2,103	-0.04(-0.32%)
May 29, 2018	11.58	11.58	11.50	11.57	2,916	+0.09(+0.82%)
May 25, 2018		11.48	11.48	11.48	0	+0.01(+0.05%)
May 24, 2018	11.40	11.47	11.40	11.47	4,446	+0.09(+0.79%)
May 23, 2018	11.38	11.38	11.36	11.38	9,493	-0.02(-0.21%)
May 22, 2018	11.41	11.42	11.39	11.40	6,226	-0.03(-0.23%)
May 21, 2018	11.41	11.43	11.40	11.43	2,101	+0.02(+0.18%)
May 18, 2018	11.41	11.41	11.38	11.41	4,212	+0.00(+0.00%)
May 17, 2018	11.41	11.43	11.38	11.41	4,474	+0.00(+0.00%)
May 16, 2018	11.46	11.46	11.41	11.41	5,207	-0.06(-0.52%)
May 15, 2018	11.45	11.47	11.41	11.47	5,059	-0.03(-0.26%)
May 14, 2018	11.51	11.53	11.50	11.50	8,705	-0.01(-0.09%)
May 11, 2018	11.52	11.53	11.49	11.51	5,010	+0.01(+0.09%)
May 10, 2018	11.49	11.50	11.47	11.50	3,637	+0.02(+0.17%)
May 09, 2018	11.50	11.50	11.46	11.48	2,051	-0.02(-0.17%)
May 08, 2018	11.53	11.53	11.46	11.50	12,542	-0.05(-0.43%)
May 07, 2018	11.47	11.55	11.47	11.55	4,315	+0.03(+0.22%)
May 04, 2018	11.55	11.55	11.53	11.53	4,765	+0.02(+0.13%)
May 03, 2018	11.51	11.51	11.51	11.51	6,966	+0.01(+0.05%)
May 02, 2018	11.41	11.50	11.41	11.50	1,250	+0.05(+0.47%)
May 01, 2018	11.45	11.48	11.45	11.45	8,701	-0.01(-0.08%)
Apr 30, 2018	11.48	11.48	11.46	11.46	9,814	-0.02(-0.15%)
Apr 27, 2018	11.49	11.49	11.48	11.48	2,700	+0.04(+0.33%)
Apr 26, 2018	11.40	11.44	11.37	11.44	3,647	+0.09(+0.79%)
Apr 25, 2018	11.44	11.44	11.35	11.35	760	-0.07(-0.61%)
Apr 24, 2018	11.46	11.46	11.42	11.42	660	+0.00(+0.00%)
Apr 23, 2018	11.48	11.48	11.42	11.42	2,913	-0.03(-0.26%)
Apr 20, 2018	11.61	11.63	11.42	11.45	31,387	-0.19(-1.63%)
Apr 19, 2018	11.64	11.66	11.64	11.64	1,455	-0.03(-0.26%)
Apr 18, 2018	11.59	11.67	11.59	11.67	4,659	-0.06(-0.51%)
Apr 17, 2018	11.68	11.78	11.66	11.73	9,168	+0.07(+0.60%)
Apr 16, 2018	11.68	11.71	11.57	11.66	26,615	+0.01(+0.09%)
Apr 13, 2018	11.70	11.70	11.62	11.65	1,550	+0.00(+0.00%)
Apr 12, 2018	11.70	11.70	11.61	11.65	2,025	-0.03(-0.26%)
Apr 11, 2018	11.71	11.71	11.63	11.68	1,665	+0.03(+0.26%)
Apr 10, 2018	11.64	11.65	11.64	11.65	951	+0.03(+0.25%)
Apr 09, 2018	11.65	11.65	11.61	11.62	2,268	-0.02(-0.17%)
Apr 06, 2018	11.67	11.69	11.62	11.64	3,000	+0.02(+0.17%)
Apr 05, 2018	11.70	11.71	11.57	11.62	18,846	-0.07(-0.56%)
Apr 04, 2018	11.70	11.70	11.66	11.69	2,359	-0.08(-0.72%)
Apr 03, 2018	11.65	11.77	11.65	11.77	3,609	+0.02(+0.17%)
Apr 02, 2018	11.67	11.75	11.67	11.75	603	+0.08(+0.69%)
Mar 29, 2018		11.67	11.67	11.67	0	+0.02(+0.17%)
Mar 28, 2018	11.65	11.65	11.65	11.65	696	+0.00(+0.00%)
Mar 27, 2018	11.72	11.72	11.60	11.65	4,223	+0.06(+0.52%)
Mar 26, 2018	11.75	11.75	11.63	11.59	1,932	-0.07(-0.60%)
Mar 23, 2018	11.64	11.70	11.61	11.66	3,286	+0.01(+0.08%)
Mar 22, 2018	11.64	11.70	11.63	11.65	17,491	-0.12(-1.02%)
Mar 21, 2018	11.88	11.88	11.77	11.77	2,340	+0.05(+0.43%)
Mar 20, 2018	11.71	11.74	11.67	11.72	4,095	-0.01(-0.08%)
Mar 19, 2018	11.73	11.73	11.73	11.73	879	-0.06(-0.52%)
Mar 16, 2018	11.71	11.79	11.69	11.79	20,739	+0.01(+0.13%)
Mar 14, 2018		11.78	11.78	11.78	0	+0.01(+0.04%)
Mar 13, 2018	11.78	11.78	11.75	11.77	3,763	+0.02(+0.17%)
Mar 12, 2018	11.84	11.84	11.75	11.75	2,201	-0.04(-0.37%)
Mar 09, 2018	11.79	11.80	11.76	11.79	6,703	+0.03(+0.29%)
Mar 08, 2018	11.83	11.83	11.76	11.76	3,730	-0.03(-0.25%)
Mar 07, 2018	11.82	11.88	11.79	11.79	7,255	-0.02(-0.20%)
Mar 06, 2018	11.85	11.85	11.81	11.81	841	-0.06(-0.47%)
Mar 05, 2018	11.87	11.87	11.87	11.87	124	-0.01(-0.08%)
Mar 02, 2018	11.88	11.88	11.88	11.88	152	+0.02(+0.20%)
Mar 01, 2018	11.83	11.88	11.83	11.86	1,281	-0.01(-0.12%)
Feb 28, 2018	11.81	11.87	11.81	11.87	1,544	-0.01(-0.08%)
Feb 27, 2018	11.84	11.88	11.84	11.88	8,193	+0.03(+0.25%)
Feb 26, 2018	11.85	11.85	11.83	11.85	1,242	-0.00(-0.01%)
Feb 23, 2018	11.78	11.85	11.78	11.85	4,625	+0.03(+0.24%)
Feb 22, 2018	11.96	11.96	11.81	11.82	7,045	-0.11(-0.91%)
Feb 21, 2018	11.98	11.98	11.93	11.93	4,315	-0.05(-0.39%)
Feb 20, 2018	11.99	11.99	11.95	11.98	1,801	-0.01(-0.11%)
Feb 16, 2018		11.99	11.99	11.99	0	+0.03(+0.25%)
Feb 15, 2018	11.98	11.99	11.96	11.96	5,000	+0.02(+0.17%)
Feb 14, 2018	12.05	12.06	11.90	11.94	5,578	-0.16(-1.32%)
Feb 13, 2018	12.11	12.11	12.05	12.10	1,459	-0.03(-0.24%)
Feb 12, 2018	12.10	12.13	12.10	12.13	968	-0.01(-0.09%)
Feb 09, 2018	12.20	12.20	12.14	12.14	1,482	-0.02(-0.15%)
Feb 08, 2018	12.14	12.16	12.12	12.16	3,437	-0.02(-0.18%)
Feb 07, 2018		12.28	12.15	12.18	10,247	+0.03(+0.25%)
Feb 06, 2018	12.10	12.16	12.10	12.15	1,678	-0.05(-0.41%)
Feb 05, 2018	12.20	12.20	12.20	12.20	222	-0.02(-0.16%)
Feb 02, 2018	12.25	12.25	12.22	12.22	1,532	-0.05(-0.41%)
Feb 01, 2018	12.26	12.27	12.25	12.27	1,135	-0.05(-0.41%)
Jan 31, 2018	12.44	12.44	12.32	12.32	3,298	+0.01(+0.08%)
Jan 30, 2018		12.31	12.31	12.31	1,331	+0.00(+0.00%)
Jan 29, 2018	12.47	12.50	12.31	12.31	3,663	-0.16(-1.28%)
Jan 26, 2018	12.50	12.53	12.47	12.47	4,522	-0.08(-0.64%)
Jan 25, 2018	12.54	12.55	12.50	12.55	4,020	-0.05(-0.40%)
Jan 24, 2018	12.60	12.63	12.55	12.60	3,963	+0.00(+0.00%)
Jan 23, 2018	12.61	12.62	12.60	12.60	9,202	-0.05(-0.39%)
Jan 22, 2018	12.60	12.65	12.60	12.65	5,495	-0.04(-0.32%)
Jan 19, 2018	12.61	12.69	12.60	12.69	8,526	+0.04(+0.32%)
Jan 18, 2018	12.65	12.65	12.65	12.65	2,426	+0.00(+0.00%)
Jan 17, 2018	12.60	12.65	12.60	12.65	3,586	+0.02(+0.13%)
Jan 16, 2018	12.71	12.71	12.59	12.63	4,125	-0.07(-0.58%)
Jan 12, 2018		12.71	12.71	12.71	0	+0.10(+0.77%)
Jan 11, 2018	12.60	12.63	12.60	12.61	2,620	-0.01(-0.08%)
Jan 10, 2018	12.63	12.65	12.55	12.62	2,780	-0.01(-0.08%)
Jan 09, 2018	12.61	12.71	12.61	12.63	2,492	-0.08(-0.63%)
Jan 08, 2018	12.71	12.74	12.66	12.71	3,785	-0.03(-0.23%)
Jan 05, 2018	12.69	12.74	12.69	12.74	1,786	-0.00(-0.00%)
Jan 04, 2018	12.65	12.75	12.65	12.74	3,395	+0.04(+0.35%)
Jan 03, 2018	12.69	12.74	12.68	12.70	5,265	+0.04(+0.28%)
Jan 02, 2018		12.70	12.66	12.66	3,022	-0.04(-0.31%)
Dec 29, 2017		12.70	12.70	12.70	0	+0.02(+0.16%)
Dec 28, 2017	12.88	13.00	12.68	12.68	13,562	-0.24(-1.86%)
Dec 27, 2017	12.79	12.97	12.79	12.92	653	-0.03(-0.23%)
Dec 26, 2017	12.94	12.95	12.94	12.95	2,249	-0.05(-0.38%)
Dec 22, 2017	12.80	13.97	12.80	13.00	22,957	+0.25(+1.96%)
Dec 21, 2017	12.79	12.79	12.75	12.75	2,971	-0.07(-0.55%)
Dec 20, 2017	12.90	12.90	12.79	12.82	7,309	-0.08(-0.62%)
Dec 19, 2017	12.99	13.00	12.90	12.90	7,815	-0.10(-0.77%)
Dec 18, 2017	12.98	13.00	12.95	13.00	3,658	+0.06(+0.46%)
Dec 15, 2017	12.91	12.94	12.91	12.94	1,000	-0.03(-0.21%)
Dec 14, 2017	12.95	12.97	12.95	12.97	872	-0.03(-0.20%)
Dec 13, 2017	12.77	13.00	12.77	12.99	10,768	+0.24(+1.91%)
Dec 12, 2017	12.75	12.76	12.75	12.75	13,832	-0.01(-0.07%)
Dec 11, 2017	12.79	12.80	12.75	12.76	7,485	+0.01(+0.07%)
Dec 08, 2017	12.78	12.78	12.75	12.75	13,366	-0.02(-0.17%)
Dec 07, 2017	12.79	12.79	12.77	12.77	1,750	-0.09(-0.68%)
Dec 06, 2017	12.83	12.86	12.76	12.86	3,432	+0.17(+1.34%)
Dec 05, 2017	12.72	12.72	12.69	12.69	3,852	-0.05(-0.39%)
Dec 04, 2017	12.80	12.80	12.65	12.74	3,274	+0.10(+0.79%)
Dec 01, 2017	12.81	12.81	12.64	12.64	6,002	-0.04(-0.35%)
Nov 30, 2017	13.04	13.04	12.66	12.69	5,739	+0.05(+0.37%)
Nov 29, 2017	12.62	12.64	12.62	12.64	597	-0.04(-0.35%)
Nov 28, 2017	12.65	12.77	12.65	12.68	2,834	+0.01(+0.04%)
Nov 27, 2017	12.77	12.77	12.68	12.68	5,126	-0.20(-1.58%)
Nov 24, 2017	12.84	12.91	12.61	12.88	11,434	+0.21(+1.62%)
Nov 22, 2017	12.73	12.73	12.61	12.68	4,871	-0.06(-0.51%)
Nov 21, 2017	12.72	12.74	12.63	12.74	2,617	-0.01(-0.08%)
Nov 20, 2017	12.79	12.79	12.72	12.75	2,097	-0.03(-0.24%)
Nov 17, 2017	12.95	12.95	12.78	12.78	9,047	-0.01(-0.08%)
Nov 15, 2017		12.79	12.79	12.79	0	-0.02(-0.15%)
Nov 14, 2017	12.71	12.82	12.71	12.81	17,037	+0.12(+0.94%)
Nov 13, 2017	12.70	12.73	12.69	12.69	5,100	+0.01(+0.08%)
Nov 10, 2017	12.72	12.72	12.68	12.68	774	-0.04(-0.31%)
Nov 09, 2017	12.70	12.78	12.70	12.72	1,826	-0.06(-0.47%)
Nov 08, 2017	12.74	12.78	12.70	12.78	11,468	-0.02(-0.16%)
Nov 07, 2017	12.65	12.80	12.65	12.80	3,508	+0.10(+0.79%)
Nov 06, 2017	12.68	12.75	12.68	12.70	5,500	+0.02(+0.16%)
Nov 03, 2017	12.73	12.73	12.63	12.68	4,136	-0.05(-0.39%)
Nov 02, 2017	12.76	12.78	12.73	12.73	4,945	-0.05(-0.39%)
Nov 01, 2017	12.78	12.78	12.78	12.78	772	+0.08(+0.63%)
Oct 31, 2017	12.93	12.93	12.68	12.70	12,663	-0.13(-1.01%)
Oct 30, 2017	12.77	12.83	12.69	12.83	4,969	-0.02(-0.16%)
Oct 27, 2017	12.85	12.86	12.85	12.85	7,623	-0.07(-0.57%)
Oct 26, 2017	12.85	12.97	12.85	12.92	3,638	+0.02(+0.19%)
Oct 25, 2017	12.85	12.90	12.85	12.90	4,505	+0.02(+0.15%)
Oct 24, 2017	12.89	12.90	12.88	12.88	849	-0.02(-0.16%)
Oct 23, 2017	13.00	13.00	12.90	12.90	2,654	-0.13(-0.98%)
Oct 20, 2017	13.03	13.03	12.95	13.03	3,482	-0.00(-0.02%)
Oct 19, 2017	13.03	13.03	13.03	13.03	2,735	+0.02(+0.13%)
Oct 18, 2017	12.98	13.04	12.98	13.01	810	-0.03(-0.27%)
Oct 17, 2017	12.95	13.05	12.95	13.05	1,953	+0.01(+0.06%)
Oct 16, 2017	13.09	13.09	13.03	13.04	2,625	-0.05(-0.38%)
Oct 13, 2017	12.94	13.09	12.94	13.09	1,800	+0.09(+0.69%)
Oct 12, 2017	13.00	13.00	13.00	13.00	401	+0.01(+0.09%)
Oct 11, 2017	12.95	13.05	12.95	12.99	1,200	+0.04(+0.32%)
Oct 10, 2017	13.04	13.04	12.95	12.95	421	-0.05(-0.42%)
Oct 09, 2017	12.90	13.00	12.90	13.00	1,210	+0.03(+0.23%)
Oct 06, 2017	12.95	12.97	12.95	12.97	3,000	+0.00(+0.02%)
Oct 05, 2017	12.99	12.99	12.94	12.97	3,636	+0.00(+0.03%)
Oct 04, 2017	12.96	12.99	12.96	12.96	1,540	+0.00(+0.02%)
Oct 03, 2017	12.96	12.96	12.96	12.96	1,105	+0.01(+0.08%)
Oct 02, 2017	12.98	12.98	12.95	12.95	3,553	-0.02(-0.15%)
Sep 29, 2017	12.91	13.01	12.91	12.97	1,084	-0.03(-0.23%)
Sep 28, 2017	12.94	13.01	12.94	13.00	4,669	-0.03(-0.25%)
Sep 27, 2017	13.03	13.03	13.02	13.03	1,007	-0.08(-0.59%)
Sep 26, 2017	13.06	13.12	12.94	13.11	6,868	-0.06(-0.46%)
Sep 25, 2017	13.01	13.17	13.01	13.17	906	+0.01(+0.08%)
Sep 22, 2017	13.18	13.18	13.11	13.16	2,609	+0.00(+0.00%)
Sep 21, 2017	13.20	13.20	13.14	13.16	2,564	-0.06(-0.45%)
Sep 20, 2017	13.25	13.25	13.19	13.22	3,450	-0.02(-0.17%)
Sep 19, 2017	13.24	13.24	13.24	13.24	593	-0.01(-0.06%)
Sep 18, 2017	13.18	13.27	13.15	13.25	10,510	+0.07(+0.53%)
Sep 15, 2017	13.22	13.29	13.16	13.18	15,864	-0.04(-0.30%)
Sep 14, 2017	13.25	13.30	13.09	13.22	15,795	-0.03(-0.23%)
Sep 13, 2017	13.32	13.32	13.25	13.25	3,131	-0.10(-0.75%)
Sep 12, 2017	13.26	13.36	13.26	13.35	2,646	+0.03(+0.25%)
Sep 11, 2017	13.41	13.41	13.27	13.32	3,181	-0.01(-0.10%)
Sep 08, 2017	13.30	13.33	13.30	13.33	340	+0.03(+0.23%)
Sep 07, 2017	13.34	13.34	13.30	13.30	3,500	-0.04(-0.31%)
Sep 06, 2017	13.34	13.41	13.34	13.34	1,250	+0.03(+0.23%)
Sep 05, 2017	13.30	13.31	13.18	13.31	4,189	+0.14(+1.08%)
Sep 01, 2017	13.42	13.42	13.17	13.17	11,384	-0.19(-1.41%)
Aug 31, 2017	13.52	13.52	13.36	13.36	624	-0.00(-0.02%)
Aug 30, 2017	13.28	13.49	13.22	13.36	4,278	-0.06(-0.46%)
Aug 29, 2017	13.28	13.42	13.28	13.42	2,441	+0.08(+0.60%)
Aug 28, 2017	13.53	13.53	13.27	13.34	2,094	-0.10(-0.74%)
Aug 23, 2017				13.44	38	+0.10(+0.72%)
Aug 22, 2017	13.21	13.34	13.21	13.34	1,869	+0.11(+0.86%)
Aug 21, 2017	13.39	13.39	13.23	13.23	3,600	+0.02(+0.15%)
Aug 18, 2017	13.24	13.24	13.21	13.21	2,081	-0.00(-0.00%)
Aug 17, 2017	13.22	13.22	13.21	13.21	1,100	-0.08(-0.60%)
Aug 16, 2017	13.30	13.36	13.29	13.29	1,422	-0.22(-1.63%)
Aug 15, 2017	13.93	13.93	13.24	13.51	1,045	-0.01(-0.07%)
Aug 14, 2017	13.24	13.80	13.24	13.52	3,672	+0.27(+2.04%)
Aug 11, 2017	13.25	13.25	13.25	13.25	112	+0.01(+0.08%)
Aug 10, 2017	13.37	13.37	13.26	13.24	1,819	-0.14(-1.05%)
Aug 09, 2017	14.68	14.70	13.30	13.38	5,575	+0.01(+0.07%)
Aug 08, 2017	13.30	13.42	13.30	13.37	2,582	-0.00(-0.03%)
Aug 07, 2017	13.34	13.40	13.34	13.37	1,960	+0.04(+0.33%)
Aug 04, 2017	13.35	13.36	13.33	13.33	1,333	-0.02(-0.15%)
Aug 03, 2017	13.68	13.77	13.35	13.35	8,788	-0.02(-0.14%)
Aug 02, 2017	13.41	13.41	13.36	13.37	3,969	+0.05(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.